symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-25 00:00:00
open
float64
0
362,812,483B
high
float64
0
413,437,503B
low
float64
0
293,624,993B
close
float64
0
300,037,516B
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
ZBH
2001-11-07
29.708738
31.262136
29.660194
30.84466
1,471,355
27.519529
ZBH
2001-11-08
30.941748
30.951456
29.708738
29.708738
887,036
26.50606
ZBH
2001-11-09
29.417477
29.815535
29.029125
29.135921
1,245,373
25.994999
ZBH
2001-11-12
29.174757
29.213593
28.84466
29.106796
683,508
25.969006
ZBH
2001-11-13
29.126213
29.660194
29.126213
29.378641
795,572
26.211555
ZBH
2001-11-14
29.368933
30.097088
29.320389
30
959,754
26.765928
ZBH
2001-11-15
30.097088
30.135921
29.087379
29.145632
1,025,674
26.003658
ZBH
2001-11-16
29.271845
29.45631
29.126213
29.203882
838,935
26.055634
ZBH
2001-11-19
29.320389
29.417477
27.912621
29.077669
1,395,238
25.943022
ZBH
2001-11-20
29.174757
29.436893
29.135921
29.359222
565,676
26.19422
ZBH
2001-11-21
29.563107
30.194176
29.524273
29.708738
600,181
26.50606
ZBH
2001-11-23
29.708738
30.194176
29.708738
29.902912
240,402
26.679304
ZBH
2001-11-26
30.097088
32.330097
30.097088
31.796118
1,169,977
28.368422
ZBH
2001-11-27
31.786407
32.135921
30.728155
31.621359
825,648
28.212502
ZBH
2001-11-28
31.553398
31.980583
31.504854
31.601942
620,369
28.195183
ZBH
2001-11-29
31.165049
31.854368
31.097088
31.650484
440,943
28.238482
ZBH
2001-11-30
31.31068
31.485437
31.213593
31.320389
403,554
27.943974
ZBH
2001-12-03
31.339806
31.475727
31.058252
31.262136
723,987
27.892002
ZBH
2001-12-04
31.019417
31.650484
30.533981
31.650484
581,538
28.238482
ZBH
2001-12-05
31.553398
31.893204
30.097088
31.728155
1,226,318
28.307791
ZBH
2001-12-06
31.747574
32.038834
31.281553
31.893204
540,956
28.455034
ZBH
2001-12-07
31.504854
31.514563
30.203882
30.485437
1,193,152
27.19903
ZBH
2001-12-10
30.339806
30.631067
30.242718
30.417477
382,645
27.138399
ZBH
2001-12-11
29.932039
29.951456
29.320389
29.45631
816,584
26.280846
ZBH
2001-12-12
29.417477
29.54369
28.582523
29.067961
1,057,192
25.934355
ZBH
2001-12-13
29.029125
29.961164
28.893204
29.708738
914,434
26.50606
ZBH
2001-12-14
29.514563
30.582523
29.427183
30.009708
895,585
26.774588
ZBH
2001-12-17
29.708738
29.757282
29.135921
29.368933
625,931
26.202888
ZBH
2001-12-18
29.174757
29.854368
29.126213
29.417477
764,157
26.246204
ZBH
2001-12-19
29.417477
30.097088
29.398058
29.679611
852,840
26.480078
ZBH
2001-12-20
29.563107
29.660194
28.932039
29.15534
665,998
26.012327
ZBH
2001-12-21
29.145632
29.466019
29.029125
29.446602
856,239
26.272186
ZBH
2001-12-24
29.223301
29.320389
28.883495
28.932039
403,863
25.813095
ZBH
2001-12-26
28.737864
29.368933
28.54369
28.961164
470,607
25.839069
ZBH
2001-12-27
29.126213
29.126213
28.708738
28.990292
733,463
25.865065
ZBH
2001-12-28
28.747574
29.252426
28.68932
28.883495
637,364
25.769783
ZBH
2001-12-31
28.737864
29.854368
28.737864
29.650484
943,789
26.454082
ZBH
2002-01-02
29.407766
29.514563
29.106796
29.349516
818,850
26.185564
ZBH
2002-01-03
29.223301
29.339806
28.932039
29.165049
1,058,016
26.020988
ZBH
2002-01-04
29.145632
29.223301
28.640778
28.68932
810,198
25.596533
ZBH
2002-01-07
28.640778
28.834951
28.466019
28.68932
695,044
25.596533
ZBH
2002-01-08
28.640778
29.650484
28.601942
29.61165
898,160
26.419449
ZBH
2002-01-09
29.563107
30.640778
29.446602
29.805824
798,147
26.59268
ZBH
2002-01-10
29.805824
29.854368
29.378641
29.669903
396,138
26.471411
ZBH
2002-01-11
29.805824
29.805824
28.980583
29.058252
440,325
25.925695
ZBH
2002-01-14
28.932039
31.067961
28.932039
30.883495
614,704
27.55418
ZBH
2002-01-15
30.728155
30.757282
29.679611
30.339806
479,053
27.069105
ZBH
2002-01-16
30.194176
30.631067
30.106796
30.407766
414,884
27.129738
ZBH
2002-01-17
30.194176
30.873787
29.902912
30.873787
628,403
27.545504
ZBH
2002-01-18
30.563107
30.951456
30.194176
30.30097
412,412
27.034452
ZBH
2002-01-22
30.097088
30.728155
29.466019
30.145632
418,901
26.895859
ZBH
2002-01-23
29.902912
31.650484
29.902912
30.805824
521,180
27.484877
ZBH
2002-01-24
30.825243
31.45631
30.776699
31.213593
581,847
27.848696
ZBH
2002-01-25
31.067961
31.553398
30.990292
31.165049
358,028
27.805376
ZBH
2002-01-28
31.019417
31.213593
30.582523
31.213593
591,220
27.848696
ZBH
2002-01-29
31.45631
32.427185
31.339806
31.650484
890,126
28.238482
ZBH
2002-01-30
31.407766
32.718449
30.990292
31.912621
610,378
28.472366
ZBH
2002-01-31
31.669903
31.84466
31.067961
31.582523
617,691
28.177847
ZBH
2002-02-01
31.45631
31.69903
30.990292
31.45631
358,749
28.065243
ZBH
2002-02-04
31.407766
31.941748
30.990292
31.368933
493,885
27.987282
ZBH
2002-02-05
30.097088
32.475727
30.097088
31.941748
1,594,440
28.498352
ZBH
2002-02-06
32.766991
33.077671
32.339806
32.621361
1,501,740
29.104702
ZBH
2002-02-07
32.621361
33.349514
32.39806
33.087379
914,846
29.520487
ZBH
2002-02-08
32.718449
33.038834
32.446602
33.038834
651,475
29.477177
ZBH
2002-02-11
33.038834
33.737865
32.961166
33.495148
500,477
29.884287
ZBH
2002-02-12
33.592232
33.873787
33.39806
33.60194
563,616
29.979568
ZBH
2002-02-13
33.980583
33.980583
32.912621
33.446602
772,191
29.840975
ZBH
2002-02-14
33.39806
33.805824
33.155338
33.68932
827,708
30.057531
ZBH
2002-02-15
33.834949
34.067963
33.54369
33.786407
817,717
30.144152
ZBH
2002-02-19
33.68932
33.990292
33.446602
33.980583
698,237
30.31739
ZBH
2002-02-20
33.980583
34.446602
33.883495
34.446602
1,131,970
30.733173
ZBH
2002-02-21
34.514565
35.300972
33.980583
34.223301
1,017,228
30.533939
ZBH
2002-02-22
34.077671
34.203884
33.825245
34.067963
729,240
30.395351
ZBH
2002-02-25
34.067963
34.184467
33.592232
34.048546
783,624
30.378025
ZBH
2002-02-26
34.048546
34.805824
33.980583
34.640778
1,132,897
30.906414
ZBH
2002-02-27
34.514565
35.174755
34.466019
34.85437
1,985,016
31.096983
ZBH
2002-02-28
34.902912
35.048546
34.60194
34.718449
1,009,915
30.975719
ZBH
2002-03-01
35
35.233009
34.660194
34.757282
702,666
31.010353
ZBH
2002-03-04
35.14563
35.533981
34.902912
35.300972
605,434
31.495432
ZBH
2002-03-05
35.05825
35.194176
33.475727
33.864079
608,009
30.21344
ZBH
2002-03-06
33.864079
33.873787
32.912621
33.223301
1,266,385
29.641741
ZBH
2002-03-07
32.766991
32.961166
32.252426
32.281551
1,710,933
28.801523
ZBH
2002-03-08
32.281551
33.05825
32.281551
32.757282
844,497
29.225971
ZBH
2002-03-11
32.766991
33.504852
32.699028
33.495148
609,760
29.884287
ZBH
2002-03-12
33.495148
33.737865
33.320389
33.407768
499,344
29.806328
ZBH
2002-03-13
33.650486
33.902912
33.378639
33.39806
441,046
29.797674
ZBH
2002-03-14
33.495148
33.572815
33.05825
33.485435
575,255
29.87562
ZBH
2002-03-15
33.68932
34.85437
33.621361
34.524273
704,005
30.802469
ZBH
2002-03-18
34.417477
34.466019
33.39806
33.825245
636,231
30.178795
ZBH
2002-03-19
33.786407
34.165051
33.252426
34.155338
523,961
30.473312
ZBH
2002-03-20
34.155338
35.834949
34.155338
34.407768
972,938
30.698538
ZBH
2002-03-21
34.417477
34.708736
34.242718
34.631069
495,739
30.897753
ZBH
2002-03-22
33.932037
33.94175
32.621361
33.165051
1,856,575
29.589777
ZBH
2002-03-25
33.252426
33.281551
31.504854
31.990292
1,426,138
28.541662
ZBH
2002-03-26
32
32.94175
32
32.902912
865,509
29.355892
ZBH
2002-03-27
32.912621
33.203884
32.718449
32.825245
904,031
29.286606
ZBH
2002-03-28
32.825245
33.155338
32.815533
33.05825
461,852
29.494495
ZBH
2002-04-01
32.961166
33.223301
32.747574
33.155338
417,356
29.581108
ZBH
2002-04-02
33.106796
33.106796
32.766991
32.834949
362,251
29.295254
ZBH
2002-04-03
32.815533
32.815533
32.233009
32.747574
651,887
29.217299